Walt Disney Historical Data

DIS Page 3
Download
Date Close Price change Market cap Trading volume
Apr 21, 11 PM $ 1.34
+0.22%
$ 2.68 billion $ 1,212
Apr 21, 10 PM $ 1.34
-4.59%
$ 2.67 billion $ 1,223
Apr 21, 9 PM $ 1.41
-0.57%
$ 2.81 billion $ 1,228
Apr 21, 8 PM $ 1.41
+5.57%
$ 2.83 billion $ 1,248
Apr 21, 7 PM $ 1.34
-5.40%
$ 2.68 billion $ 1,241
Apr 21, 6 PM $ 1.42
+1.11%
$ 2.83 billion $ 1,243
Apr 21, 5 PM $ 1.4
+3.38%
$ 2.8 billion $ 1,227
Apr 21, 4 PM $ 1.38
-0.38%
$ 2.75 billion $ 1,214
Apr 21, 3 PM $ 1.38
-1.41%
$ 2.76 billion $ 1,262
Apr 21, 2 PM $ 1.4
-2.12%
$ 2.8 billion $ 1,292
Apr 21, 1 PM $ 1.43
+0.00%
$ 2.86 billion $ 1,237
Apr 21, 12 PM $ 1.43
-0.29%
$ 2.86 billion $ 1,504
Apr 21, 11 AM $ 1.43
+0.00%
$ 2.87 billion $ 1,519
Apr 21, 10 AM $ 1.43
+0.00%
$ 2.87 billion $ 1,721
Apr 21, 9 AM $ 1.43
-0.07%
$ 2.87 billion $ 1,768
Apr 21, 8 AM $ 1.44
+0.00%
$ 2.87 billion $ 1,764
Apr 21, 7 AM $ 1.44
+0.00%
$ 2.87 billion $ 1,756
Apr 21, 6 AM $ 1.44
+0.00%
$ 2.87 billion $ 1,732
Apr 21, 5 AM $ 1.44
+0.00%
$ 2.87 billion $ 1,728
Apr 21, 4 AM $ 1.44
+0.00%
$ 2.87 billion $ 1,732
Apr 21, 3 AM $ 1.44
-0.10%
$ 2.87 billion $ 1,724
Apr 21, 2 AM $ 1.44
+0.00%
$ 2.87 billion $ 1,728
Apr 21, 1 AM $ 1.44
+0.00%
$ 2.87 billion $ 1,723
Apr 21, 12 AM $ 1.45
+0.00%
$ 2.9 billion $ 1,738
Apr 20, 11 PM $ 1.45
+0.00%
$ 2.9 billion $ 1,696
Apr 20, 10 PM $ 1.45
-0.14%
$ 2.9 billion $ 1,678
Apr 20, 9 PM $ 1.45
-0.40%
$ 2.91 billion $ 1,714
Apr 20, 8 PM $ 1.46
-0.38%
$ 2.92 billion $ 1,878
Apr 20, 7 PM $ 1.47
+0.00%
$ 2.93 billion $ 1,905
Apr 20, 6 PM $ 1.47
-0.37%
$ 2.93 billion $ 1,857
Apr 20, 5 PM $ 1.47
-0.06%
$ 2.94 billion $ 2,741
Apr 20, 4 PM $ 1.47
-0.62%
$ 2.94 billion $ 4,728
Apr 20, 3 PM $ 1.48
-0.24%
$ 2.96 billion $ 5,227
Apr 20, 2 PM $ 1.48
-0.30%
$ 2.97 billion $ 5,550
Apr 20, 1 PM $ 1.49
+0.09%
$ 2.98 billion $ 5,538
Apr 20, 12 PM $ 1.49
+0.00%
$ 2.98 billion $ 5,443
Apr 20, 11 AM $ 1.49
+0.29%
$ 2.98 billion $ 5,567
Apr 20, 10 AM $ 1.48
-0.22%
$ 2.97 billion $ 5,430
Apr 20, 9 AM $ 1.49
+0.00%
$ 2.97 billion $ 5,420
Apr 20, 8 AM $ 1.49
+0.00%
$ 2.97 billion $ 5,412
Apr 20, 7 AM $ 1.49
+0.00%
$ 2.97 billion $ 5,413
Apr 20, 6 AM $ 1.49
+0.00%
$ 2.97 billion $ 5,482
Apr 20, 5 AM $ 1.49
+0.00%
$ 2.97 billion $ 5,480
Apr 20, 4 AM $ 1.49
-0.44%
$ 2.97 billion $ 5,572
Apr 20, 3 AM $ 1.49
-1.01%
$ 2.99 billion $ 5,580
Apr 20, 2 AM $ 1.51
+4.50%
$ 3.02 billion $ 5,551
Apr 20, 1 AM $ 1.44
-2.47%
$ 2.89 billion $ 5,549
Apr 20, 12 AM $ 1.48
-0.68%
$ 2.96 billion $ 5,542
Apr 19, 11 PM $ 1.49
-5.83%
$ 2.98 billion $ 5,590
Apr 19, 10 PM $ 1.58
+0.33%
$ 3.16 billion $ 5,611